MT Genex Corporation (TYO:9820)
Japan · Delayed Price · Currency is JPY 3,525.00
-75.00 (-2.08%)
Nov 6, 2026, 3:30 PM JST
MT Genex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3,570.00 | 3,570.00 | 3,500.00 | 3,525.00 | 3,525.00 | -2.08% | 4,100 |
| Nov 5, 2026 | 3,620.00 | 3,620.00 | 3,600.00 | 3,600.00 | 3,600.00 | - | 700 |
| Nov 4, 2026 | 3,605.00 | 3,605.00 | 3,600.00 | 3,600.00 | 3,600.00 | -0.14% | 500 |
| Nov 2, 2026 | 3,635.00 | 3,635.00 | 3,605.00 | 3,605.00 | 3,605.00 | -2.30% | 800 |
| Oct 30, 2026 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | 1.93% | 200 |
| Oct 28, 2026 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 0.28% | 100 |
| Oct 26, 2026 | 3,610.00 | 3,610.00 | 3,610.00 | 3,610.00 | 3,610.00 | -0.82% | 100 |
| Oct 23, 2026 | 3,620.00 | 3,640.00 | 3,620.00 | 3,640.00 | 3,640.00 | 0.55% | 300 |
| Oct 22, 2026 | 3,630.00 | 3,630.00 | 3,615.00 | 3,620.00 | 3,620.00 | -0.28% | 700 |
| Oct 21, 2026 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | - | 200 |
| Oct 19, 2026 | 3,615.00 | 3,630.00 | 3,585.00 | 3,630.00 | 3,630.00 | -0.55% | 2,400 |
| Oct 16, 2026 | 3,620.00 | 3,650.00 | 3,620.00 | 3,650.00 | 3,650.00 | 1.81% | 300 |
| Oct 15, 2026 | 3,685.00 | 3,685.00 | 3,585.00 | 3,585.00 | 3,585.00 | -4.14% | 2,300 |
| Oct 14, 2026 | 3,665.00 | 3,740.00 | 3,650.00 | 3,740.00 | 3,740.00 | 0.13% | 800 |
| Oct 9, 2026 | 3,740.00 | 3,790.00 | 3,710.00 | 3,735.00 | 3,735.00 | -1.19% | 2,700 |
| Oct 8, 2026 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | -1.05% | 100 |
| Oct 7, 2026 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 0.39% | 100 |
| Oct 6, 2026 | 3,850.00 | 3,850.00 | 3,805.00 | 3,805.00 | 3,805.00 | -2.93% | 500 |
| Oct 5, 2026 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | -0.38% | 2,000 |
| Oct 1, 2026 | 3,945.00 | 3,945.00 | 3,930.00 | 3,935.00 | 3,935.00 | -0.25% | 2,200 |
| Sep 30, 2026 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | -0.13% | 200 |
| Sep 29, 2026 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 1.94% | 200 |
| Sep 28, 2026 | 3,800.00 | 3,875.00 | 3,800.00 | 3,875.00 | 3,875.00 | 2.65% | 300 |
| Sep 24, 2026 | 3,855.00 | 3,855.00 | 3,775.00 | 3,775.00 | 3,775.00 | -0.53% | 1,400 |
| Sep 18, 2026 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | 1.88% | 200 |
| Sep 17, 2026 | 3,725.00 | 3,725.00 | 3,725.00 | 3,725.00 | 3,725.00 | 0.13% | 200 |
| Sep 15, 2026 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | -1.06% | 300 |
| Sep 14, 2026 | 3,725.00 | 3,795.00 | 3,725.00 | 3,760.00 | 3,760.00 | 0.94% | 400 |
| Sep 11, 2026 | 3,725.00 | 3,725.00 | 3,725.00 | 3,725.00 | 3,725.00 | - | 100 |
| Sep 10, 2026 | 3,765.00 | 3,765.00 | 3,685.00 | 3,725.00 | 3,725.00 | -1.46% | 1,400 |
| Sep 9, 2026 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | - | 100 |
| Sep 8, 2026 | 3,820.00 | 3,820.00 | 3,780.00 | 3,780.00 | 3,780.00 | -2.83% | 600 |
| Sep 7, 2026 | 3,915.00 | 3,915.00 | 3,890.00 | 3,890.00 | 3,890.00 | -1.14% | 400 |
| Sep 4, 2026 | 3,895.00 | 3,935.00 | 3,890.00 | 3,935.00 | 3,935.00 | 2.08% | 1,600 |
| Sep 3, 2026 | 3,855.00 | 3,855.00 | 3,855.00 | 3,855.00 | 3,855.00 | 0.65% | 100 |
| Sep 2, 2026 | 3,870.00 | 3,870.00 | 3,830.00 | 3,830.00 | 3,830.00 | -1.29% | 700 |
| Sep 1, 2026 | 3,820.00 | 3,880.00 | 3,820.00 | 3,880.00 | 3,880.00 | 1.57% | 700 |
| Aug 31, 2026 | 3,830.00 | 3,840.00 | 3,820.00 | 3,820.00 | 3,820.00 | -0.52% | 700 |
| Aug 28, 2026 | 3,800.00 | 3,845.00 | 3,800.00 | 3,840.00 | 3,840.00 | 1.19% | 1,100 |
| Aug 27, 2026 | 3,790.00 | 3,795.00 | 3,790.00 | 3,795.00 | 3,795.00 | 1.47% | 600 |
| Aug 26, 2026 | 3,765.00 | 3,785.00 | 3,740.00 | 3,740.00 | 3,740.00 | 0.27% | 600 |
| Aug 25, 2026 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 0.54% | 300 |
| Aug 24, 2026 | 3,710.00 | 3,710.00 | 3,710.00 | 3,710.00 | 3,710.00 | 0.95% | 100 |
| Aug 21, 2026 | 3,735.00 | 3,735.00 | 3,625.00 | 3,675.00 | 3,675.00 | -1.61% | 1,700 |
| Aug 20, 2026 | 3,705.00 | 3,740.00 | 3,705.00 | 3,735.00 | 3,735.00 | -1.06% | 1,500 |
| Aug 19, 2026 | 3,725.00 | 3,775.00 | 3,720.00 | 3,775.00 | 3,775.00 | 1.34% | 500 |
| Aug 18, 2026 | 3,720.00 | 3,730.00 | 3,720.00 | 3,725.00 | 3,725.00 | -0.80% | 400 |
| Aug 14, 2026 | 3,730.00 | 3,760.00 | 3,730.00 | 3,755.00 | 3,755.00 | -0.13% | 500 |
| Aug 13, 2026 | 3,720.00 | 3,760.00 | 3,720.00 | 3,760.00 | 3,760.00 | -0.79% | 500 |
| Aug 12, 2026 | 3,795.00 | 3,795.00 | 3,725.00 | 3,790.00 | 3,790.00 | -1.04% | 2,100 |